Axa Property Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	28.200	29.100	28.200	29.100	29.100	30,299
2023-03-28	28.400	29.100	28.200	29.100	29.100	54,165
2023-03-27	28.800	29.200	28.400	29.200	29.200	42,000
2023-03-24	29.000	29.800	28.800	29.400	29.400	123,224
2023-03-23	29.000	29.500	29.000	29.500	29.500	94,246
2023-03-22	29.200	30.000	29.000	30.000	30.000	25,468
2023-03-21	29.400	30.370	29.400	30.100	30.100	140,544
2023-03-20	29.900	29.900	29.900	29.900	29.900	0
2023-03-17	29.900	29.900	29.900	29.900	29.900	0
2023-03-16	30.000	30.000	30.000	30.000	30.000	0
2023-03-15	29.900	29.900	29.900	29.900	29.900	0
2023-03-14	29.900	29.900	29.900	29.900	29.900	0
2023-03-13	29.900	29.900	29.900	29.900	29.900	0
2023-03-10	29.900	29.900	29.900	29.900	29.900	0
2023-03-09	30.400	30.400	29.400	29.900	29.900	40,680
2023-03-08	29.950	29.950	29.900	29.900	29.900	10,000
2023-03-07	30.400	30.400	29.900	29.900	29.900	18,000
2023-03-06	30.000	30.100	30.000	30.100	30.100	45,048
2023-03-03	30.500	30.500	30.500	30.500	30.500	0
2023-03-02	30.168	30.200	30.168	30.200	30.200	2,532
2023-03-01	30.500	30.500	30.500	30.500	30.500	0
2023-02-28	30.136	30.200	30.136	30.200	30.200	10,275
2023-02-27	30.000	30.200	30.000	30.200	30.200	3,272
2023-02-24	30.200	30.200	30.200	30.200	30.200	0
2023-02-23	31.000	31.000	31.000	31.000	31.000	120,000
2023-02-22	29.600	31.000	29.600	30.300	30.300	28,589
2023-02-21	30.200	30.200	29.360	30.200	30.200	23,325
2023-02-20	29.700	29.700	29.700	29.700	29.700	0
2023-02-17	29.800	29.800	29.800	29.800	29.800	0
2023-02-16	29.600	29.800	29.600	29.800	29.800	10,000
2023-02-15	29.500	29.500	29.500	29.500	29.500	0
2023-02-14	29.500	29.500	29.500	29.500	29.500	0
2023-02-13	29.500	29.700	29.500	29.700	29.700	10,000
2023-02-10	29.700	29.700	29.700	29.700	29.700	0
2023-02-09	29.000	29.400	29.000	29.400	29.400	175
2023-02-08	29.600	29.600	29.600	29.600	29.600	14,000
2023-02-07	29.600	29.600	29.300	29.300	29.300	62,500
2023-02-06	29.000	29.000	29.000	29.000	29.000	0
2023-02-03	27.800	29.000	27.800	29.000	29.000	445
2023-02-02	28.700	28.700	28.700	28.700	28.700	0
2023-02-01	28.260	28.900	28.250	28.900	28.900	101,001
2023-01-31	28.260	28.500	28.260	28.500	28.500	1,426
2023-01-30	28.256	28.800	28.256	28.800	28.800	15,905
2023-01-27	29.600	29.600	29.000	29.000	29.000	4
2023-01-26	28.900	28.900	28.900	28.900	28.900	0
2023-01-25	28.900	28.900	28.900	28.900	28.900	0
2023-01-24	28.400	28.900	28.000	28.900	28.900	20,191
2023-01-23	28.200	28.200	28.200	28.200	28.200	0
2023-01-20	28.300	28.300	28.300	28.300	28.300	0
2023-01-19	28.600	28.600	28.300	28.300	28.300	69,142
2023-01-18	28.100	28.100	28.100	28.100	28.100	0
2023-01-17	27.679	28.500	27.679	28.500	28.500	66,047
2023-01-16	27.000	27.400	26.300	27.400	27.400	53,411
2023-01-13	26.600	26.600	26.600	26.600	26.600	0
2023-01-12	25.800	26.400	25.800	26.400	26.400	391
2023-01-11	26.400	26.400	26.400	26.400	26.400	0
2023-01-10	25.800	26.400	25.800	26.400	26.400	8,282
2023-01-09	25.100	25.100	25.100	25.100	25.100	0
2023-01-06	24.802	25.700	24.802	25.700	25.700	8,282
2023-01-05	25.700	25.700	25.700	25.700	25.700	0

← NewerPage 16 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.